Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vyant Bio Inc (NQ: VYNT )

0.2600 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.475 3.600 3.306 3.538 11,777 +0.16(+4.72%)
May 27, 2022 3.500 3.500 3.305 3.379 4,555 +0.08(+2.47%)
May 26, 2022 3.277 3.500 3.150 3.297 5,701 +0.13(+4.02%)
May 25, 2022 3.123 3.224 3.005 3.170 9,300 -0.02(-0.53%)
May 24, 2022 3.150 3.245 3.100 3.187 5,049 +0.09(+2.81%)
May 23, 2022 3.350 3.350 3.000 3.100 14,217 -0.23(-6.77%)
May 20, 2022 3.293 3.500 3.275 3.325 5,680 +0.01(+0.44%)
May 19, 2022 3.300 3.450 3.275 3.311 3,540 +0.04(+1.08%)
May 18, 2022 3.300 3.559 3.275 3.275 4,078 -0.16(-4.73%)
May 17, 2022 3.550 3.709 3.300 3.438 7,185 +0.06(+1.85%)
May 16, 2022 3.407 3.664 3.319 3.375 10,338 +0.06(+1.70%)
May 13, 2022 3.350 3.637 3.200 3.318 17,546 -0.07(-2.14%)
May 12, 2022 3.505 3.680 3.281 3.391 18,151 -0.16(-4.48%)
May 11, 2022 3.829 3.995 3.505 3.550 9,180 -0.40(-10.07%)
May 10, 2022 3.900 4.143 3.700 3.947 11,219 +0.09(+2.45%)
May 09, 2022 4.250 4.250 3.749 3.853 14,840 -0.24(-5.90%)
May 06, 2022 4.500 4.745 4.000 4.095 19,318 -0.41(-9.01%)
May 05, 2022 4.500 4.750 4.500 4.500 8,859 -0.09(-1.96%)
May 04, 2022 4.550 4.728 4.500 4.590 10,947 -0.01(-0.22%)
May 03, 2022 4.750 4.750 4.595 4.600 2,650 -0.01(-0.27%)
May 02, 2022 4.850 4.850 4.550 4.612 3,012 -0.24(-4.87%)
Apr 29, 2022 4.792 4.996 4.500 4.848 8,771 +0.02(+0.49%)
Apr 28, 2022 4.950 5.077 4.800 4.825 8,122 -0.27(-5.39%)
Apr 27, 2022 5.000 5.218 5.000 5.100 4,278 +0.10(+2.00%)
Apr 26, 2022 4.900 5.226 4.900 5.000 7,926 -0.25(-4.76%)
Apr 25, 2022 5.300 5.300 5.000 5.250 6,777 -0.10(-1.87%)
Apr 22, 2022 5.350 5.400 5.200 5.350 9,829 -0.20(-3.60%)
Apr 21, 2022 5.500 5.600 5.400 5.550 8,550 -0.05(-0.89%)
Apr 20, 2022 5.250 5.750 5.186 5.600 12,606 +0.35(+6.67%)
Apr 19, 2022 5.200 5.300 5.050 5.250 8,512 +0.05(+0.96%)
Apr 18, 2022 5.350 5.400 5.100 5.200 12,928 -0.25(-4.59%)
Apr 14, 2022 5.600 5.650 5.350 5.450 14,681 -0.15(-2.68%)
Apr 13, 2022 5.750 5.750 5.450 5.600 11,279 -0.05(-0.88%)
Apr 12, 2022 5.750 5.750 5.505 5.650 11,832 +0.00(+0.00%)
Apr 11, 2022 6.250 6.300 5.606 5.650 40,116 -0.85(-13.08%)
Apr 08, 2022 6.300 6.651 6.300 6.500 17,868 +0.05(+0.78%)
Apr 07, 2022 6.550 6.850 6.400 6.450 34,531 -0.35(-5.15%)
Apr 06, 2022 6.450 6.950 6.350 6.800 46,453 +0.10(+1.49%)
Apr 05, 2022 7.000 7.000 6.550 6.700 34,104 -0.15(-2.19%)
Apr 04, 2022 6.650 6.900 6.300 6.850 88,735 +0.10(+1.48%)
Apr 01, 2022 6.700 7.000 6.650 6.750 69,943 -0.40(-5.59%)
Mar 31, 2022 7.050 7.200 6.500 7.150 318,160 -0.90(-11.18%)
Mar 30, 2022 8.550 9.850 7.550 8.050 4,811,577 +1.30(+19.26%)
Mar 29, 2022 6.200 6.800 5.700 6.750 186,586 +0.95(+16.39%)
Mar 28, 2022 6.050 6.050 5.650 5.800 12,821 -0.25(-4.14%)
Mar 25, 2022 6.250 6.250 5.850 6.050 5,740 +0.05(+0.83%)
Mar 24, 2022 6.000 6.200 5.724 6.000 8,699 +0.10(+1.69%)
Mar 23, 2022 5.750 5.950 5.602 5.900 7,840 +0.35(+6.31%)
Mar 22, 2022 5.250 5.550 5.250 5.550 5,597 +0.20(+3.74%)
Mar 21, 2022 5.550 5.550 5.250 5.350 4,300 -0.05(-0.93%)
Mar 18, 2022 5.250 5.500 5.150 5.400 8,074 +0.25(+4.85%)
Mar 17, 2022 5.000 5.419 5.000 5.150 4,187 +0.15(+3.00%)
Mar 16, 2022 5.500 5.500 4.850 5.000 16,666 +0.00(+0.00%)
Mar 15, 2022 5.250 5.250 4.964 5.000 4,174 +0.00(+0.00%)
Mar 14, 2022 5.800 6.050 5.000 5.000 33,520 -0.60(-10.71%)
Mar 11, 2022 5.850 5.850 5.500 5.600 3,458 -0.45(-7.44%)
Mar 10, 2022 5.850 6.050 5.550 6.050 10,737 +0.00(+0.00%)
Mar 09, 2022 5.653 6.150 5.653 6.050 9,555 +0.33(+5.85%)
Mar 08, 2022 5.500 5.950 5.500 5.715 8,328 +0.22(+3.92%)
Mar 07, 2022 5.450 5.810 5.450 5.500 7,495 -0.05(-0.90%)
Mar 04, 2022 5.700 5.900 5.524 5.550 4,094 -0.20(-3.48%)
Mar 03, 2022 5.750 5.900 5.700 5.750 3,325 +0.05(+0.88%)
Mar 02, 2022 5.350 5.750 5.350 5.700 4,679 +0.30(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.